Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.11 | 24.17 | 23.88 | 23.97 | 0 | -0.17(-0.72%) |
Aug 29, 2013 | 24.01 | 24.35 | 23.98 | 24.14 | 2,184,323 | +0.02(+0.07%) |
Aug 28, 2013 | 23.96 | 24.33 | 23.87 | 24.12 | 3,403,246 | +0.18(+0.75%) |
Aug 27, 2013 | 24.23 | 24.26 | 23.88 | 23.94 | 3,260,553 | -0.56(-2.28%) |
Aug 26, 2013 | 24.61 | 24.77 | 24.47 | 24.50 | 1,815,922 | -0.18(-0.72%) |
Aug 23, 2013 | 24.77 | 24.80 | 24.41 | 24.68 | 0 | -0.01(-0.05%) |
Aug 22, 2013 | 24.27 | 24.77 | 24.26 | 24.69 | 1,896,969 | +0.45(+1.86%) |
Aug 21, 2013 | 24.33 | 24.52 | 24.12 | 24.24 | 2,390,044 | -0.27(-1.09%) |
Aug 20, 2013 | 24.34 | 24.60 | 24.19 | 24.51 | 1,694,704 | +0.19(+0.77%) |
Aug 19, 2013 | 24.48 | 24.57 | 24.29 | 24.32 | 2,113,148 | -0.15(-0.60%) |
Aug 16, 2013 | 24.43 | 24.66 | 24.39 | 24.47 | 0 | -0.04(-0.18%) |
Aug 15, 2013 | 24.67 | 24.69 | 24.35 | 24.52 | 2,145,353 | -0.42(-1.69%) |
Aug 14, 2013 | 25.12 | 25.13 | 24.84 | 24.94 | 0 | -0.18(-0.73%) |
Aug 13, 2013 | 25.09 | 25.21 | 24.95 | 25.12 | 1,658,246 | +0.01(+0.05%) |
Aug 12, 2013 | 24.76 | 25.16 | 24.68 | 25.11 | 1,765,241 | +0.19(+0.77%) |
Aug 09, 2013 | 24.85 | 24.97 | 24.70 | 24.91 | 1,524,872 | -0.04(-0.14%) |
Aug 08, 2013 | 24.99 | 25.07 | 24.76 | 24.95 | 2,084,358 | +0.14(+0.56%) |
Aug 07, 2013 | 24.90 | 24.95 | 24.62 | 24.81 | 2,533,482 | -0.19(-0.77%) |
Aug 06, 2013 | 24.99 | 25.05 | 24.78 | 25.00 | 2,739,852 | -0.11(-0.45%) |
Aug 05, 2013 | 25.23 | 25.34 | 25.06 | 25.12 | 1,962,181 | -0.25(-0.97%) |
Aug 02, 2013 | 25.18 | 25.42 | 25.05 | 25.36 | 3,088,433 | +0.05(+0.21%) |
Aug 01, 2013 | 25.28 | 25.45 | 25.19 | 25.31 | 3,231,770 | +0.25(+0.98%) |
Jul 31, 2013 | 25.21 | 25.26 | 25.05 | 25.07 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 25.18 | 25.34 | 24.99 | 25.11 | 0 | +0.14(+0.55%) |
Jul 29, 2013 | 24.97 | 25.10 | 24.85 | 24.97 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 24.78 | 25.08 | 24.73 | 24.99 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 25.04 | 25.13 | 24.81 | 25.00 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 24.82 | 25.17 | 24.78 | 25.03 | 0 | -0.47(-1.83%) |
Jul 23, 2013 | 26.52 | 26.73 | 25.40 | 25.50 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 26.00 | 26.09 | 25.69 | 25.75 | 0 | +0.08(+0.31%) |
Jul 19, 2013 | 25.75 | 25.80 | 25.53 | 25.67 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 25.28 | 25.74 | 25.27 | 25.63 | 0 | +0.27(+1.05%) |
Jul 17, 2013 | 25.31 | 25.47 | 25.19 | 25.36 | 1,863,216 | +0.08(+0.33%) |
Jul 16, 2013 | 25.50 | 25.57 | 25.19 | 25.28 | 0 | -0.18(-0.72%) |
Jul 15, 2013 | 25.31 | 25.54 | 25.24 | 25.46 | 0 | +0.23(+0.90%) |
Jul 12, 2013 | 25.29 | 25.35 | 25.08 | 25.23 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 24.72 | 25.35 | 24.63 | 25.31 | 0 | +0.91(+3.74%) |
Jul 10, 2013 | 24.39 | 24.58 | 24.27 | 24.40 | 0 | -0.08(-0.35%) |
Jul 09, 2013 | 24.50 | 24.62 | 24.34 | 24.48 | 0 | +0.16(+0.68%) |
Jul 08, 2013 | 24.38 | 24.45 | 24.25 | 24.32 | 0 | +0.10(+0.40%) |
Jul 05, 2013 | 24.02 | 24.22 | 23.75 | 24.22 | 0 | +0.40(+1.68%) |
Jul 03, 2013 | 23.54 | 23.88 | 23.43 | 23.82 | 0 | -0.20(-0.85%) |
Jul 02, 2013 | 24.17 | 24.29 | 23.84 | 24.02 | 2,880,136 | -0.14(-0.59%) |
Jul 01, 2013 | 23.90 | 24.20 | 23.90 | 24.17 | 0 | +0.26(+1.10%) |
Jun 28, 2013 | 23.73 | 24.03 | 23.71 | 23.90 | 4,817,920 | +0.01(+0.06%) |
Jun 27, 2013 | 23.59 | 23.93 | 23.55 | 23.89 | 0 | +0.45(+1.90%) |
Jun 26, 2013 | 23.38 | 23.54 | 23.23 | 23.44 | 0 | +0.33(+1.45%) |
Jun 25, 2013 | 23.03 | 23.19 | 22.89 | 23.11 | 0 | +0.33(+1.45%) |
Jun 24, 2013 | 23.13 | 23.15 | 22.78 | 22.78 | 0 | -0.53(-2.27%) |
Jun 21, 2013 | 23.45 | 23.47 | 23.03 | 23.31 | 6,420,477 | +0.05(+0.23%) |
Jun 20, 2013 | 23.67 | 23.72 | 23.17 | 23.26 | 0 | -0.72(-2.99%) |
Jun 19, 2013 | 24.24 | 24.32 | 23.97 | 23.97 | 0 | -0.31(-1.27%) |
Jun 18, 2013 | 24.02 | 24.34 | 23.96 | 24.28 | 1,545,462 | +0.29(+1.21%) |
Jun 17, 2013 | 23.84 | 24.15 | 23.80 | 23.99 | 0 | +0.29(+1.20%) |
Jun 14, 2013 | 23.91 | 24.08 | 23.71 | 23.71 | 0 | -0.30(-1.26%) |
Jun 13, 2013 | 23.36 | 24.11 | 23.31 | 24.01 | 2,392,333 | +0.56(+2.37%) |
Jun 12, 2013 | 23.95 | 23.99 | 23.42 | 23.45 | 1,667,280 | -0.31(-1.29%) |
Jun 11, 2013 | 23.76 | 24.06 | 23.66 | 23.76 | 1,962,877 | -0.33(-1.39%) |
Jun 10, 2013 | 24.30 | 24.34 | 23.95 | 24.09 | 0 | -0.12(-0.48%) |
Jun 07, 2013 | 23.93 | 24.25 | 23.80 | 24.21 | 0 | +0.45(+1.89%) |
Jun 06, 2013 | 23.59 | 23.76 | 23.36 | 23.76 | 0 | +0.25(+1.06%) |
Jun 05, 2013 | 23.97 | 24.01 | 23.48 | 23.51 | 0 | -0.47(-1.95%) |
Jun 04, 2013 | 23.92 | 24.05 | 23.50 | 23.98 | 0 | +0.05(+0.20%) |